Australia markets open in 8 hours 16 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
633.39-5.61 (-0.88%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:535.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022C005350002021-10-20 10:00AM EDT2021-10-2294.0097.25100.05-4.90-4.95%15213286.72%
NFLX211029C005350002021-10-11 2:50PM EDT2021-10-2999.0296.30100.200.00-11267.10%
NFLX211105C005350002021-10-20 9:39AM EDT2021-11-0589.9497.85100.50-2.36-2.56%2153.28%
NFLX211119C005350002021-10-19 3:27PM EDT2021-11-19104.1098.75100.800.00-16440.71%
NFLX211217C005350002021-10-18 9:30AM EDT2021-12-17100.0099.85102.700.00-116634.35%
NFLX220318C005350002021-10-11 10:14AM EDT2022-03-18121.55111.90114.700.00-14934.36%
NFLX230120C005350002021-10-11 9:30AM EDT2023-01-20156.94148.85154.900.00-19837.87%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211022P005350002021-10-20 10:23AM EDT2021-10-220.030.030.04-0.32-91.43%2741,01468.36%
NFLX211029P005350002021-10-20 10:15AM EDT2021-10-290.190.090.40-0.67-77.91%9514750.68%
NFLX211105P005350002021-10-20 9:43AM EDT2021-11-050.760.330.80-0.45-37.19%2313643.68%
NFLX211112P005350002021-10-18 10:29AM EDT2021-11-122.070.400.960.00-64938.03%
NFLX211119P005350002021-10-20 10:19AM EDT2021-11-190.930.821.03-0.99-51.56%1071,00433.91%
NFLX211126P005350002021-10-19 1:19PM EDT2021-11-262.560.901.730.00-113534.09%
NFLX211217P005350002021-10-20 10:10AM EDT2021-12-173.072.652.95-1.11-26.56%1921831.04%
NFLX220318P005350002021-10-20 9:53AM EDT2022-03-1815.6513.8014.50-0.15-0.95%321132.72%
NFLX220617P005350002021-10-19 2:45PM EDT2022-06-1726.6524.4526.000.00-91533.68%
NFLX230120P005350002021-10-14 10:35AM EDT2023-01-2049.1846.3050.700.00-1010435.42%